Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 9.050 | 9.050 | 8.310 | 8.650 | 37,501 | -0.22(-2.48%) |
May 29, 2014 | 9.030 | 9.270 | 8.620 | 8.870 | 102,425 | -0.06(-0.67%) |
May 28, 2014 | 8.650 | 9.273 | 8.600 | 8.930 | 34,626 | +0.27(+3.12%) |
May 27, 2014 | 9.350 | 9.430 | 8.660 | 8.660 | 34,806 | -0.05(-0.57%) |
May 23, 2014 | 8.640 | 8.710 | 8.710 | 8.710 | 73,100 | -0.23(-2.57%) |
May 22, 2014 | 8.670 | 9.340 | 8.290 | 8.940 | 44,580 | +0.31(+3.59%) |
May 21, 2014 | 9.635 | 9.770 | 8.620 | 8.630 | 46,857 | -0.67(-7.20%) |
May 20, 2014 | 9.650 | 9.760 | 9.000 | 9.300 | 72,315 | -0.19(-2.00%) |
May 19, 2014 | 9.550 | 9.870 | 9.360 | 9.490 | 28,910 | -0.12(-1.25%) |
May 16, 2014 | 9.550 | 9.830 | 9.410 | 9.610 | 23,251 | +0.11(+1.16%) |
May 15, 2014 | 9.900 | 10.14 | 9.400 | 9.500 | 41,980 | -0.44(-4.43%) |
May 14, 2014 | 9.570 | 10.11 | 9.100 | 9.940 | 60,442 | +0.32(+3.33%) |
May 13, 2014 | 10.11 | 10.74 | 9.210 | 9.620 | 40,764 | -0.44(-4.37%) |
May 12, 2014 | 9.570 | 10.77 | 9.570 | 10.06 | 122,328 | +0.79(+8.52%) |
May 09, 2014 | 9.120 | 9.350 | 8.940 | 9.270 | 84,553 | +0.15(+1.64%) |
May 08, 2014 | 9.500 | 9.690 | 9.010 | 9.120 | 29,891 | -0.41(-4.30%) |
May 07, 2014 | 9.680 | 10.01 | 9.500 | 9.530 | 41,264 | -0.17(-1.75%) |
May 06, 2014 | 9.970 | 10.10 | 9.650 | 9.700 | 76,248 | -0.34(-3.39%) |
May 05, 2014 | 10.34 | 10.59 | 9.830 | 10.04 | 53,556 | -0.40(-3.83%) |
May 02, 2014 | 10.85 | 11.25 | 10.25 | 10.44 | 47,726 | -0.44(-4.04%) |
May 01, 2014 | 10.35 | 11.00 | 10.25 | 10.88 | 14,714 | +0.61(+5.94%) |
Apr 30, 2014 | 10.42 | 10.51 | 9.830 | 10.27 | 150,697 | -0.22(-2.10%) |
Apr 29, 2014 | 10.45 | 10.59 | 10.11 | 10.49 | 109,547 | +0.04(+0.38%) |
Apr 28, 2014 | 11.00 | 11.10 | 10.24 | 10.45 | 95,640 | -0.55(-5.00%) |
Apr 25, 2014 | 10.15 | 11.03 | 10.06 | 11.00 | 370,186 | +0.85(+8.37%) |
Apr 24, 2014 | 9.680 | 10.43 | 9.230 | 10.15 | 195,477 | +0.53(+5.51%) |
Apr 23, 2014 | 10.15 | 10.34 | 9.520 | 9.620 | 98,824 | -0.28(-2.83%) |
Apr 22, 2014 | 9.100 | 10.22 | 8.890 | 9.900 | 221,349 | +1.00(+11.24%) |
Apr 21, 2014 | 9.000 | 9.050 | 8.780 | 8.900 | 86,800 | -0.10(-1.11%) |
Apr 17, 2014 | 9.100 | 9.000 | 9.000 | 9.000 | 119,200 | -0.11(-1.15%) |
Apr 16, 2014 | 9.820 | 9.820 | 8.990 | 9.105 | 133,190 | -0.67(-6.90%) |
Apr 15, 2014 | 12.28 | 12.28 | 9.610 | 9.780 | 152,990 | -2.22(-18.50%) |
Apr 14, 2014 | 13.17 | 13.62 | 11.85 | 12.00 | 74,586 | -1.04(-7.98%) |
Apr 11, 2014 | 13.64 | 14.39 | 13.00 | 13.04 | 82,811 | -0.73(-5.30%) |
Apr 10, 2014 | 14.48 | 14.48 | 13.53 | 13.77 | 56,364 | -0.73(-5.03%) |
Apr 09, 2014 | 14.36 | 14.70 | 13.59 | 14.50 | 48,250 | +0.94(+6.93%) |
Apr 08, 2014 | 14.34 | 14.99 | 13.55 | 13.56 | 101,298 | -0.85(-5.90%) |
Apr 07, 2014 | 15.24 | 15.31 | 14.26 | 14.41 | 114,012 | -1.03(-6.67%) |
Apr 04, 2014 | 15.64 | 16.00 | 14.98 | 15.44 | 101,340 | -0.34(-2.15%) |
Apr 03, 2014 | 16.27 | 16.34 | 15.54 | 15.78 | 91,322 | -0.37(-2.29%) |
Apr 02, 2014 | 15.75 | 16.50 | 15.75 | 16.15 | 44,966 | +0.49(+3.13%) |
Apr 01, 2014 | 15.55 | 15.86 | 15.46 | 15.66 | 20,738 | +0.08(+0.51%) |
Mar 31, 2014 | 15.59 | 15.85 | 15.42 | 15.58 | 54,944 | -0.02(-0.13%) |
Mar 28, 2014 | 15.72 | 16.49 | 15.15 | 15.60 | 40,769 | -0.01(-0.06%) |
Mar 27, 2014 | 15.93 | 16.14 | 15.17 | 15.61 | 19,656 | -0.32(-2.01%) |
Mar 26, 2014 | 16.44 | 16.50 | 15.92 | 15.93 | 91,501 | -0.34(-2.09%) |
Mar 25, 2014 | 16.44 | 16.50 | 16.02 | 16.27 | 208,150 | +0.09(+0.56%) |
Mar 24, 2014 | 16.86 | 16.87 | 16.01 | 16.18 | 126,812 | -0.70(-4.15%) |
Mar 21, 2014 | 16.91 | 17.09 | 16.00 | 16.88 | 99,223 | +0.09(+0.51%) |
Mar 20, 2014 | 15.92 | 17.10 | 15.90 | 16.79 | 115,062 | +0.80(+5.03%) |
Mar 19, 2014 | 15.69 | 16.21 | 15.53 | 15.99 | 153,064 | +0.23(+1.46%) |
Mar 18, 2014 | 14.70 | 15.88 | 14.70 | 15.76 | 107,952 | +0.69(+4.58%) |
Mar 17, 2014 | 14.76 | 15.41 | 14.70 | 15.07 | 127,650 | +0.24(+1.62%) |
Mar 14, 2014 | 15.02 | 15.52 | 14.83 | 14.83 | 98,241 | -0.56(-3.64%) |
Mar 13, 2014 | 15.20 | 15.76 | 14.99 | 15.39 | 63,969 | +0.48(+3.22%) |
Mar 12, 2014 | 15.04 | 15.63 | 14.76 | 14.91 | 138,382 | -0.29(-1.91%) |
Mar 11, 2014 | 15.36 | 15.92 | 15.11 | 15.20 | 101,383 | -0.04(-0.26%) |
Mar 10, 2014 | 15.77 | 15.77 | 14.99 | 15.24 | 136,057 | -0.48(-3.05%) |
Mar 07, 2014 | 15.14 | 15.91 | 15.00 | 15.72 | 50,054 | +0.58(+3.83%) |
Mar 06, 2014 | 15.64 | 15.87 | 15.05 | 15.14 | 39,692 | -0.24(-1.56%) |
Mar 05, 2014 | 15.81 | 15.99 | 15.06 | 15.38 | 75,179 | -0.31(-1.98%) |
Mar 04, 2014 | 16.13 | 16.27 | 15.48 | 15.69 | 48,472 | -0.19(-1.20%) |